Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.27 | 33.35 | 33.25 | 33.35 | 1,115 | +0.09(+0.28%) |
Jan 30, 2023 | 33.30 | 33.40 | 33.25 | 33.26 | 16,045 | -0.36(-1.08%) |
Jan 27, 2023 | 33.63 | 33.64 | 33.57 | 33.62 | 4,606 | -0.11(-0.31%) |
Jan 26, 2023 | 33.73 | 33.73 | 33.54 | 33.73 | 2,731 | +0.30(+0.91%) |
Jan 25, 2023 | 33.22 | 33.48 | 33.22 | 33.42 | 6,284 | +0.14(+0.42%) |
Jan 24, 2023 | 33.18 | 33.35 | 33.17 | 33.28 | 5,985 | +0.04(+0.13%) |
Jan 23, 2023 | 33.21 | 33.35 | 33.21 | 33.24 | 7,843 | +0.13(+0.39%) |
Jan 20, 2023 | 32.97 | 33.15 | 32.97 | 33.11 | 11,229 | +0.27(+0.83%) |
Jan 19, 2023 | 32.82 | 32.87 | 32.75 | 32.84 | 5,088 | +0.32(+0.98%) |
Jan 18, 2023 | 32.69 | 32.69 | 32.52 | 32.52 | 5,204 | +0.04(+0.13%) |
Jan 17, 2023 | 32.62 | 32.62 | 32.42 | 32.48 | 22,175 | +0.02(+0.08%) |
Jan 13, 2023 | 32.29 | 32.47 | 32.26 | 32.45 | 3,788 | +0.36(+1.11%) |
Jan 12, 2023 | 31.90 | 32.12 | 31.90 | 32.10 | 3,663 | +0.17(+0.53%) |
Jan 11, 2023 | 31.82 | 31.96 | 31.81 | 31.93 | 1,742 | -0.04(-0.14%) |
Jan 10, 2023 | 32.06 | 32.06 | 31.89 | 31.97 | 9,214 | +0.09(+0.28%) |
Jan 09, 2023 | 31.96 | 32.02 | 31.88 | 31.88 | 4,896 | +0.13(+0.42%) |
Jan 06, 2023 | 31.47 | 31.75 | 31.47 | 31.75 | 3,618 | +0.49(+1.55%) |
Jan 05, 2023 | 31.23 | 31.28 | 31.22 | 31.26 | 3,099 | +0.18(+0.58%) |
Jan 04, 2023 | 30.87 | 31.09 | 30.87 | 31.08 | 1,761 | +0.29(+0.93%) |
Jan 03, 2023 | 30.95 | 30.95 | 30.77 | 30.79 | 9,401 | +0.55(+1.80%) |
Dec 30, 2022 | 30.53 | 30.53 | 30.25 | 30.25 | 2,582 | +0.09(+0.30%) |
Dec 29, 2022 | 30.01 | 30.20 | 30.00 | 30.16 | 3,261 | +0.33(+1.10%) |
Dec 28, 2022 | 30.02 | 30.02 | 29.83 | 29.83 | 4,776 | -0.46(-1.51%) |
Dec 27, 2022 | 30.25 | 30.35 | 30.24 | 30.29 | 5,303 | +0.80(+2.70%) |
Dec 23, 2022 | 29.39 | 29.51 | 29.37 | 29.49 | 5,711 | +0.14(+0.46%) |
Dec 22, 2022 | 29.78 | 29.78 | 29.31 | 29.36 | 13,928 | -0.63(-2.11%) |
Dec 21, 2022 | 29.94 | 29.99 | 29.94 | 29.99 | 10,235 | -0.07(-0.23%) |
Dec 20, 2022 | 30.10 | 30.12 | 30.06 | 30.06 | 9,382 | -0.13(-0.44%) |
Dec 19, 2022 | 30.32 | 30.33 | 30.19 | 30.19 | 8,605 | -0.69(-2.24%) |
Dec 16, 2022 | 31.00 | 31.01 | 30.84 | 30.88 | 17,532 | -0.17(-0.54%) |
Dec 15, 2022 | 31.26 | 31.26 | 30.92 | 31.05 | 6,444 | -0.13(-0.41%) |
Dec 14, 2022 | 31.02 | 31.29 | 31.02 | 31.18 | 38,952 | +0.03(+0.11%) |
Dec 13, 2022 | 31.29 | 31.32 | 31.14 | 31.14 | 5,154 | +0.06(+0.18%) |
Dec 12, 2022 | 31.19 | 31.19 | 31.04 | 31.09 | 1,178 | -0.16(-0.52%) |
Dec 09, 2022 | 31.37 | 31.44 | 31.25 | 31.25 | 2,936 | -0.20(-0.65%) |
Dec 08, 2022 | 31.44 | 31.51 | 31.44 | 31.46 | 1,240 | +0.01(+0.03%) |
Dec 07, 2022 | 31.40 | 31.45 | 31.37 | 31.45 | 2,995 | +0.03(+0.08%) |
Dec 06, 2022 | 31.44 | 31.45 | 31.32 | 31.42 | 2,978 | +0.03(+0.10%) |
Dec 05, 2022 | 31.68 | 31.68 | 31.37 | 31.39 | 9,500 | +0.01(+0.04%) |
Dec 02, 2022 | 30.85 | 31.38 | 30.85 | 31.38 | 967 | +0.38(+1.23%) |
Dec 01, 2022 | 31.07 | 31.20 | 30.95 | 30.99 | 3,214 | -0.36(-1.15%) |
Nov 30, 2022 | 30.97 | 31.35 | 30.97 | 31.35 | 10,819 | +0.77(+2.52%) |
Nov 29, 2022 | 30.39 | 30.58 | 30.39 | 30.58 | 5,929 | +0.93(+3.13%) |
Nov 28, 2022 | 29.75 | 29.80 | 29.66 | 29.66 | 5,456 | -0.14(-0.47%) |
Nov 25, 2022 | 29.93 | 29.99 | 29.80 | 29.80 | 5,255 | -0.44(-1.45%) |
Nov 23, 2022 | 30.24 | 30.27 | 30.14 | 30.24 | 8,607 | -0.12(-0.41%) |
Nov 22, 2022 | 30.31 | 30.36 | 30.31 | 30.36 | 387 | -0.11(-0.37%) |
Nov 21, 2022 | 30.39 | 30.49 | 30.39 | 30.48 | 4,933 | -0.22(-0.73%) |
Nov 18, 2022 | 30.75 | 30.75 | 30.67 | 30.70 | 1,273 | -0.08(-0.24%) |
Nov 17, 2022 | 30.73 | 30.80 | 30.67 | 30.78 | 3,826 | -0.01(-0.04%) |
Nov 16, 2022 | 30.85 | 30.85 | 30.74 | 30.79 | 1,090 | -0.55(-1.76%) |
Nov 15, 2022 | 31.27 | 31.46 | 31.27 | 31.34 | 15,794 | +0.63(+2.05%) |
Nov 14, 2022 | 30.70 | 30.71 | 30.56 | 30.71 | 2,129 | -0.03(-0.11%) |
Nov 11, 2022 | 30.90 | 30.90 | 30.72 | 30.74 | 206,673 | +0.16(+0.52%) |
Nov 10, 2022 | 30.33 | 30.59 | 30.27 | 30.59 | 2,244 | +1.00(+3.38%) |
Nov 09, 2022 | 29.85 | 29.85 | 29.59 | 29.59 | 1,335 | -0.41(-1.36%) |
Nov 08, 2022 | 29.85 | 30.00 | 29.85 | 29.99 | 832 | -0.02(-0.07%) |
Nov 07, 2022 | 30.00 | 30.02 | 29.94 | 30.01 | 4,118 | -0.43(-1.43%) |
Nov 04, 2022 | 30.41 | 30.45 | 30.04 | 30.45 | 4,648 | +1.48(+5.13%) |
Nov 03, 2022 | 28.74 | 28.96 | 28.71 | 28.96 | 5,239 | +0.30(+1.06%) |
Nov 02, 2022 | 28.75 | 28.66 | 28.66 | 1,188 | +0.13(+0.46%) |